Capital Southwest Corporation Historical Stock Prices

CSWC 
$50.07
*  
0.04
0.08%
Get CSWC Alerts
*Delayed - data as of Jul. 7, 2015 11:57 ET  -  Find a broker to begin trading CSWC now
Exchange: NASDAQ

Community Rating:
View:    CSWC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:57  50.07  50.07  50.07  50.07 358
07/06/2015 50 50.22 49.79 50.11 16,896
07/02/2015 49.91 50.19 49.67 50.03 68,142
07/01/2015 49.99 50.38 49.32 49.94 23,612
06/30/2015 49.67 49.95 49.55 49.93 38,931
06/29/2015 49.39 49.69 49.08 49.47 26,788
06/26/2015 50 50.075 49.52 49.69 16,725
06/25/2015 50.19 50.4 49.3 49.92 77,044
06/24/2015 50.96 50.96 49.85 50.29 24,098
06/23/2015 50.95 51 50.68 50.84 34,260
06/22/2015 50.85 51.1 50.379 50.95 29,023
06/19/2015 49.87 50.92 49.87 50.7 48,825
06/18/2015 50.12 50.38 49.805 50.11 31,796
06/17/2015 49.32 50.33 49.32 50.03 50,730
06/16/2015 49.15 49.39 49 49.25 15,616
06/15/2015 49.28 49.56 48.83 49.18 30,089
06/12/2015 49.99 49.99 49.36 49.47 23,789
06/11/2015 49.84 49.97 49.5 49.875 44,665
06/10/2015 49.94 50 49.48 49.88 33,585
06/09/2015 49.72 49.93 49.31 49.78 28,703
06/08/2015 49.8 49.99 49.3 49.985 23,380
06/05/2015 49.71 49.98 49.135 49.89 27,440
06/04/2015 49.75 51.07 49.67 49.98 22,499
06/03/2015 49.77 49.98 49 49.96 22,526
06/02/2015 49.75 50.29 49.53 50.06 13,733
06/01/2015 50.27 50.35 49.48 50.31 52,912
05/29/2015 50.33 50.4993 49.84 49.91 33,894
05/28/2015 50.51 50.95 50.05 50.2 25,120
05/27/2015 50.55 51.065 50.52 50.96 38,379
05/26/2015 50.71 51.09 50.51 51 35,565
05/22/2015 50.82 51.3799 50.6101 50.94 8,821
05/21/2015 51.01 51.49 50.85 51.06 58,243
05/20/2015 51.63 51.665 51.15 51.23 69,557
05/19/2015 51.29 51.725 51.05 51.4 34,273
05/18/2015 51.52 51.945 50.29 51.15 44,020
05/15/2015 49.46 51.89 49.25 51.39 62,032
05/14/2015 49.38 49.54 49.025 49.42 22,655
05/13/2015 48.92 49.33 48.691 49.15 19,710
05/12/2015 48.98 49.08 48.49 49.08 15,031
05/11/2015 48.9 49.15 48.68 48.98 10,323
05/08/2015 49.74 49.74 47.9 48.7 35,197
05/07/2015 47.96 49.792 47.8 49.58 48,343
05/06/2015 47.9 47.96 47.5501 47.87 17,110
05/05/2015 47.9 47.9 47.45 47.8 42,226
05/04/2015 47.96 47.96 47.34 47.77 13,508
05/01/2015 47.48 47.96 47.33 47.86 21,176
04/30/2015 47.06 47.76 47 47.61 55,139
04/29/2015 47.4 47.67 47 47.23 24,045
04/28/2015 46.96 47.69 46.96 47.6 7,402
04/27/2015 47.74 47.74 46.96 47.17 15,169
04/24/2015 47.425 47.92 47.24 47.47 22,994
04/23/2015 47.25 47.43 47.13 47.37 15,589
04/22/2015 47.48 47.6 46.95 47.25 61,865
04/21/2015 47.94 48.25 47.21 47.64 41,763
04/20/2015 46.97 47.94 46.97 47.83 38,905
04/17/2015 47.11 47.49 46.6 47.01 23,824
04/16/2015 47.64 47.64 47 47.23 29,633
04/15/2015 47.5 47.84 47.27 47.84 15,132
04/14/2015 47.86 48.1 47.25 47.43 17,549
04/13/2015 47.2 48.15 47.2 47.82 21,486
04/10/2015 48.13 48.13 47.2 47.26 41,466
04/09/2015 47.47 48.13 47.39 48.12 46,628
04/08/2015 47.26 47.91 47.26 47.87 28,379
04/07/2015 47.48 48.4175 47.22 47.43 29,515
04/06/2015 47.23 47.94 47.2 47.72 41,536
04/02/2015 47.26 47.785 46.9805 47.23 134,747
04/01/2015 46.26 47.35 46.26 47.15 73,541
03/31/2015 46.57 47.65 45.5 46.42 139,340
03/30/2015 47.59 47.66 46.65 46.89 28,696
03/27/2015 46.97 47.8 46.6 47.22 48,371
03/26/2015 48.35 48.7 46.79 47.03 75,883
03/25/2015 49.08 49.08 48.235 48.34 52,276
03/24/2015 48.91 49.07 48.46 48.84 68,018
03/23/2015 48.58 49 48.36 48.81 21,725
03/20/2015 47.9 49.3 47.9 48.76 84,502
03/19/2015 48.4 48.905 47.95 47.96 59,204
03/18/2015 48.47 49.19 48.47 48.55 52,835
03/17/2015 48.54 49.08 48.22 48.5 57,854
03/16/2015 49.1 49.15 48.36 48.81 21,564
03/13/2015 49.4537 49.4537 48.23 48.84 34,701
03/12/2015 48.42 49.335 47.96 48.82 37,539
03/11/2015 47.9 49.338 47.89 48.2 108,819
03/10/2015 48.56 48.94 47.38 48.05 101,036
03/09/2015 49.61 49.9 48.63 48.98 67,908
03/06/2015 50.04 50.23 49.52 49.76 75,966
03/05/2015 49.37 50.44 49.29 50.28 50,034
03/04/2015 49.18 49.7 49.1 49.52 67,856
03/03/2015 49.14 49.23 48.72 49 48,958
03/02/2015 48.72 49.26 48.72 49.18 43,573
02/27/2015 48.81 49.03 48.59 48.7 114,174
02/26/2015 48.62 48.9 48.45 48.74 102,069
02/25/2015 48.72 49.01 48.61 48.84 97,394
02/24/2015 49.13 49.205 48.62 48.87 130,477
02/23/2015 49.07 49.3545 48.54 49.07 61,761
02/20/2015 49 49 48.29 48.93 60,741
02/19/2015 48.38 48.85 47.8863 48.71 75,389
02/18/2015 47.65 48.32 47.22 48.21 169,108
02/17/2015 46.5 48 46.21 47.8 225,449
02/13/2015 45.45 46.64 44.9 46.54 155,153
02/12/2015 45.03 45.63 44.832 45.34 98,563
02/11/2015 43.97 44.94 43.85 44.84 80,403
02/10/2015 44.25 44.39 44.05 44.15 83,556
02/09/2015 43.63 44.58 43.63 44.15 141,273
02/06/2015 43.8 44.83 43.69 44 182,002
02/05/2015 43.83 44.11 43.74 43.88 161,499
02/04/2015 43.61 44 43.61 43.88 122,714
02/03/2015 43.77 43.93 43.58 43.77 152,580
02/02/2015 43.54 43.91 43.42 43.59 94,422
01/30/2015 43.59 43.8101 43.38 43.51 106,482
01/29/2015 43.5 44.35 43.48 43.85 207,623
01/28/2015 43.1 43.8499 42.93 43.44 222,753
01/27/2015 42.75 43.49 42.1801 43.18 590,437
01/26/2015 42.7 43.67 42.5 43.15 314,062
01/23/2015 41.22 43.07 40.69 42.59 274,375
01/22/2015 40.94 41.12 40.45 41.05 233,001
01/21/2015 40.48 40.72 40.07 40.65 132,736
01/20/2015 40.71 40.71 40.02 40.42 125,379
01/16/2015 40.42 40.62 40.11 40.57 129,309
01/15/2015 40.51 40.54 39.87 40.17 205,197
01/14/2015 40.37 40.7 40 40.34 180,843
01/13/2015 40.71 40.71 40.2 40.54 179,248
01/12/2015 40.39 40.39 39.9401 40.29 227,172
01/09/2015 39.85 40.53 39.85 40.27 178,380
01/08/2015 40.2 40.5 39.91 40.3 246,818
01/07/2015 38.9 40.67 38.739 40.05 375,499
01/06/2015 39.14 39.54 39.05 39.05 101,662
01/05/2015 38.25 39.13 38.19 38.86 148,270
01/02/2015 37.95 38.79 37.79 38.63 117,701
12/31/2014 37.92 38.19 37.82 37.91 188,651
12/30/2014 37.87 38.66 37.57 37.95 131,549
12/29/2014 40.09 40.09 37.4965 38.03 285,865
12/26/2014 40.3 40.45 39.38 40.42 182,529
12/24/2014 40 40.33 39.88 40.2 67,367
12/23/2014 40.14 40.25 39.87 39.95 417,996
12/22/2014 40.35 40.63 39.51 40.13 403,354
12/19/2014 40.5 40.7 40.06 40.5 157,813
12/18/2014 39.75 41.06 39.65 40.58 78,042
12/17/2014 39.5 40.27 39.419 39.82 78,862
12/16/2014 39.41 39.87 38.89 39.5 71,532
12/15/2014 39.3 40.34 38.96 39.7 42,218
12/12/2014 39.74 40.08 38.83 39.35 81,377
12/11/2014 39.75 40.35 39.45 40 67,290
12/10/2014 39.01 39.99 39.01 39.39 128,427
12/09/2014 39 39.135 38.05 39.03 61,601
12/08/2014 38.8 39 38.51 38.83 47,723
12/05/2014 38.8 39 38.6701 38.96 36,814
12/04/2014 39.36 39.36 38.575 38.87 24,572
12/03/2014 39.12 40.13 39.12 39.34 52,142
12/02/2014 38.7 41.12 38.5 38.98 123,923
12/01/2014 37.08 37.34 36.66 36.85 33,661
11/28/2014 37.38 37.39 36.89 37.24 22,317
11/26/2014 37.24 37.27 37.043 37.16 40,392
11/25/2014 36.9 37.25 36.9 37.25 26,783
11/24/2014 37.01 37.19 36.9 37.04 26,239
11/21/2014 37.52 37.52 36.55 36.94 45,663
11/20/2014 36.51 37.61 36.51 37.27 131,517
11/19/2014 36.6 36.6 36.36 36.5 44,253
11/18/2014 36.45 36.89 36.45 36.5 140,807
11/17/2014 36.58 36.78 36.25 36.56 98,492
11/14/2014 36.2601 36.87 36.2601 36.65 16,586
11/13/2014 36.76 36.8 36.4101 36.66 30,485
11/12/2014 36.42 36.99 36.26 36.38 25,182
11/11/2014 36.88 36.94 36.26 36.67 60,187
11/10/2014 36.5 36.95 36.14 36.5 50,448
11/07/2014 36.7 36.92 36.17 36.53 34,633
11/06/2014 36.9 37 36.56 36.86 107,195
11/05/2014 36.71 36.9 36.67 36.68 8,453
11/04/2014 36.66 36.66 35.9001 36.44 24,959
11/03/2014 36.66 37.14 36.66 36.66 19,489
10/31/2014 37.02 37.27 36.23 36.66 30,388
10/30/2014 36.22 36.94 35.91 36.57 35,562
10/29/2014 36.57 36.57 36.1 36.16 16,973
10/28/2014 35.98 36.36 35.7 36.15 42,550
10/27/2014 35.49 36 35.25 35.71 27,436
10/24/2014 35.38 35.5 35.09 35.47 32,287
10/23/2014 35.88 36.2 34.82 35 115,913
10/22/2014 36.25 36.25 35.235 35.53 18,112
10/21/2014 35.43 36.54 35.05 36.16 32,831
10/20/2014 35.16 35.989 35.02 35.47 24,085
10/17/2014 35.285 36.76 34.76 35.3 68,870
10/16/2014 34.26 35.5 34.26 35.24 23,782
10/15/2014 34.61 35.39 34.4 34.87 24,885
10/14/2014 34.94 35.13 34.55 34.71 25,580
10/13/2014 34.65 35.01 34.12 34.54 25,188
10/10/2014 34.53 35.59 33.91 34.66 61,742
10/09/2014 34.95 35.44 34.25 34.79 51,314
10/08/2014 34.81 34.95 34.55 34.81 34,187
10/07/2014 34.95 35 34.55 34.81 22,377
10/06/2014 35.36 35.75 34.95 34.95 27,671
10/03/2014 35.5 35.62 35 35.36 32,393
10/02/2014 34.892 35.7 34.81 34.81 19,016
10/01/2014 36.24 36.24 34.74 35.13 46,547
09/30/2014 37.44 37.44 35.75 35.77 91,985
09/29/2014 37.76 37.92 36.9 37.24 135,187
09/26/2014 38.74 39.1699 37.48 37.95 34,053
09/25/2014 38.68 39.15 37.97 38.84 49,980
09/24/2014 39.3 39.31 38.38 38.99 17,537
09/23/2014 39.19 39.34 38.36 38.95 52,194
09/22/2014 39.12 39.64 38.38 39.28 32,652
09/19/2014 39.75 40.1 38.96 39.02 37,821
09/18/2014 40.1 40.1 39.52 39.64 23,422
09/17/2014 39.9 40.2 39.84 39.95 22,806
09/16/2014 40.22 40.22 39.6 39.69 22,126
09/15/2014 39.9 40.15 39.9 40.08 23,038
09/12/2014 39.9 40.09 39.72 39.72 34,700
09/11/2014 39.4 40.1 39.1201 39.92 28,243
09/10/2014 39.49 39.58 39.0101 39.49 35,102
09/09/2014 39.99 40.1 38.29 39.81 26,555
09/08/2014 40.48 40.48 39.81 40.1 29,369
09/05/2014 40.26 40.5799 39.68 40.31 31,571
09/04/2014 39.9 40.5 39.81 40.17 30,906
09/03/2014 40.63 41.254 39.54 39.77 100,066
09/02/2014 37.07 41.87 37.07 40.64 119,756
08/29/2014 36.61 36.81 36.25 36.6 29,731
08/28/2014 36.2 37.27 36.17 36.6 25,480
08/27/2014 36.08 36.49 36.08 36.26 46,312
08/26/2014 36.01 36.25 35.81 36.18 40,210
08/25/2014 36.01 36.36 35.81 36.01 36,479
08/22/2014 35.87 36.25 35.68 36 30,457
08/21/2014 35.83 36.32 35.69 35.75 32,156
08/20/2014 35.62 36 35.355 35.9 28,419
08/19/2014 35.99 35.99 35.15 35.86 65,989
08/18/2014 35.36 35.95 34.96 35.77 26,774
08/15/2014 36 36 34.67 35.2 30,277
08/14/2014 35.54 36.22 34.63 35.73 23,991
08/13/2014 35.24 35.98 35.125 35.67 25,127
08/12/2014 34.55 35.82 34.55 35.57 29,056
08/11/2014 35.48 36.45 34.38 34.87 145,060
08/08/2014 35.6 35.84 34.58 35.64 49,209
08/07/2014 35.94 35.94 34.65 35.22 30,803
08/06/2014 35.36 35.99 35.02 35.32 21,092
08/05/2014 35.31 35.63 34.71 35.31 48,806
08/04/2014 35.66 35.8075 35.03 35.32 21,215
08/01/2014 35.2 35.77 34.35 35.46 45,561
07/31/2014 35.58 35.83 34.93 35.04 61,097
07/30/2014 36.23 36.31 35.66 35.69 24,452
07/29/2014 36.66 36.87 36.21 36.25 29,046
07/28/2014 36.55 36.91 36.52 36.68 22,954
07/25/2014 36.44 36.6 35.69 36.48 28,941
07/24/2014 36.38 36.85 36.08 36.55 16,902
07/23/2014 36.12 36.59 36.12 36.41 14,505
07/22/2014 36.24 36.39 35.94 36.08 43,091
07/21/2014 36.18 36.47 35.82 36.16 24,908
07/18/2014 36 36.27 35.8 36.1 34,111
07/17/2014 36 36.45 35.77 36.02 36,324
07/16/2014 36.36 36.68 35.715 36.19 64,410
07/15/2014 35.61 36.21 35.61 35.96 79,580
07/14/2014 36.52 37.09 35.62 36.07 75,786
07/11/2014 36.55 36.69 36.2 36.28 27,917
07/10/2014 36.1 36.55 36.1 36.47 25,891
07/09/2014 36.54 36.71 36.34 36.47 54,538
07/08/2014 37.03 37.23 36.12 36.5 62,784
07/07/2014 37.7 37.974 37.01 37.17 76,185
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?